Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 65.72 | 66.07 | 64.82 | 65.61 | 124,748 | +0.08(+0.12%) |
Feb 27, 2017 | 64.08 | 65.82 | 63.33 | 65.53 | 80,697 | +1.27(+1.97%) |
Feb 24, 2017 | 65.61 | 66.98 | 63.36 | 64.26 | 74,524 | -1.35(-2.06%) |
Feb 23, 2017 | 65.45 | 65.83 | 63.85 | 65.62 | 94,312 | +0.35(+0.53%) |
Feb 22, 2017 | 64.92 | 65.54 | 64.68 | 65.27 | 92,572 | +0.11(+0.17%) |
Feb 21, 2017 | 67.04 | 67.04 | 63.25 | 65.16 | 182,896 | -1.73(-2.58%) |
Feb 17, 2017 | 66.89 | 66.89 | 66.89 | 0 | +2.11(+3.25%) | |
Feb 16, 2017 | 62.61 | 66.03 | 60.93 | 64.78 | 393,002 | -4.59(-6.61%) |
Feb 15, 2017 | 68.71 | 69.62 | 68.22 | 69.37 | 90,473 | +0.27(+0.39%) |
Feb 14, 2017 | 69.63 | 69.87 | 68.41 | 69.10 | 89,047 | -0.97(-1.39%) |
Feb 13, 2017 | 70.02 | 70.97 | 69.71 | 70.07 | 95,975 | +0.19(+0.27%) |
Feb 10, 2017 | 69.39 | 69.97 | 69.08 | 69.88 | 67,083 | +0.90(+1.30%) |
Feb 09, 2017 | 68.43 | 69.42 | 68.43 | 68.99 | 76,062 | +0.60(+0.88%) |
Feb 08, 2017 | 68.20 | 68.85 | 67.94 | 68.38 | 65,522 | +0.03(+0.04%) |
Feb 07, 2017 | 68.67 | 69.15 | 67.95 | 68.36 | 70,488 | +0.08(+0.12%) |
Feb 06, 2017 | 69.04 | 69.59 | 68.11 | 68.27 | 72,585 | -0.86(-1.25%) |
Feb 03, 2017 | 68.76 | 69.52 | 68.00 | 69.14 | 66,277 | +0.63(+0.93%) |
Feb 02, 2017 | 69.42 | 69.97 | 68.31 | 68.50 | 198,035 | -1.13(-1.62%) |
Feb 01, 2017 | 68.49 | 69.80 | 68.49 | 69.63 | 99,665 | +1.09(+1.59%) |
Jan 31, 2017 | 69.00 | 69.55 | 68.33 | 68.54 | 139,744 | -0.84(-1.21%) |
Jan 30, 2017 | 68.68 | 69.91 | 67.72 | 69.37 | 85,604 | +0.14(+0.21%) |
Jan 27, 2017 | 69.18 | 69.47 | 68.43 | 69.23 | 47,130 | +0.26(+0.38%) |
Jan 26, 2017 | 69.93 | 70.32 | 68.87 | 68.97 | 66,552 | -0.85(-1.22%) |
Jan 25, 2017 | 69.90 | 70.54 | 69.20 | 69.82 | 52,209 | +0.30(+0.44%) |
Jan 24, 2017 | 68.66 | 69.83 | 68.54 | 69.52 | 105,565 | +0.96(+1.39%) |
Jan 23, 2017 | 68.04 | 68.88 | 68.04 | 68.56 | 59,955 | +0.39(+0.57%) |
Jan 20, 2017 | 67.22 | 68.37 | 67.22 | 68.17 | 43,393 | +0.80(+1.19%) |
Jan 19, 2017 | 67.90 | 68.29 | 67.13 | 67.37 | 72,568 | -0.37(-0.55%) |
Jan 18, 2017 | 66.84 | 67.77 | 66.17 | 67.74 | 132,682 | +1.03(+1.55%) |
Jan 17, 2017 | 67.84 | 68.00 | 66.36 | 66.71 | 65,192 | -1.36(-2.00%) |
Jan 13, 2017 | 68.07 | 68.07 | 68.07 | 0 | +0.18(+0.26%) | |
Jan 12, 2017 | 69.40 | 69.98 | 67.40 | 67.89 | 107,773 | -1.69(-2.43%) |
Jan 11, 2017 | 70.04 | 70.04 | 68.79 | 69.59 | 53,855 | -0.09(-0.13%) |
Jan 10, 2017 | 69.35 | 70.05 | 69.25 | 69.68 | 70,601 | +0.35(+0.50%) |
Jan 09, 2017 | 69.00 | 69.66 | 68.60 | 69.33 | 25,126 | +0.15(+0.22%) |
Jan 06, 2017 | 68.98 | 69.59 | 68.27 | 69.18 | 49,566 | +0.41(+0.60%) |
Jan 05, 2017 | 69.54 | 70.09 | 68.40 | 68.77 | 86,574 | -0.78(-1.12%) |
Jan 04, 2017 | 69.87 | 69.98 | 69.07 | 69.54 | 97,385 | +0.24(+0.34%) |
Jan 03, 2017 | 69.54 | 70.18 | 68.77 | 69.31 | 107,427 | +1.08(+1.59%) |
Dec 30, 2016 | 68.22 | 68.22 | 68.22 | 0 | -1.35(-1.93%) | |
Dec 29, 2016 | 69.66 | 70.14 | 68.67 | 69.57 | 52,444 | -0.04(-0.06%) |
Dec 28, 2016 | 70.14 | 70.73 | 69.22 | 69.61 | 30,095 | -0.55(-0.78%) |
Dec 27, 2016 | 69.68 | 70.64 | 69.08 | 70.16 | 27,038 | +0.97(+1.41%) |
Dec 23, 2016 | 69.19 | 69.19 | 69.19 | 0 | -0.37(-0.54%) | |
Dec 22, 2016 | 69.35 | 70.09 | 68.89 | 69.56 | 36,545 | +0.38(+0.55%) |
Dec 21, 2016 | 69.50 | 71.01 | 68.76 | 69.18 | 40,154 | -0.80(-1.15%) |
Dec 20, 2016 | 70.11 | 70.86 | 69.34 | 69.98 | 62,141 | +0.47(+0.68%) |
Dec 19, 2016 | 66.82 | 70.22 | 66.82 | 69.51 | 88,365 | +1.72(+2.53%) |
Dec 16, 2016 | 68.24 | 69.28 | 67.34 | 67.79 | 318,652 | -0.35(-0.51%) |
Dec 15, 2016 | 67.90 | 69.00 | 67.16 | 68.14 | 85,378 | +0.37(+0.55%) |
Dec 14, 2016 | 68.11 | 68.61 | 67.29 | 67.77 | 86,043 | -0.60(-0.88%) |
Dec 13, 2016 | 68.89 | 69.68 | 67.56 | 68.37 | 130,467 | -0.29(-0.42%) |
Dec 12, 2016 | 69.34 | 69.38 | 65.86 | 68.66 | 86,047 | -0.65(-0.94%) |
Dec 09, 2016 | 69.38 | 69.38 | 67.77 | 69.31 | 102,936 | +0.30(+0.43%) |
Dec 08, 2016 | 67.77 | 69.70 | 67.77 | 69.01 | 101,878 | +1.46(+2.15%) |
Dec 07, 2016 | 66.54 | 68.33 | 65.25 | 67.56 | 83,643 | +0.71(+1.06%) |
Dec 06, 2016 | 65.76 | 67.12 | 64.47 | 66.84 | 167,872 | +1.57(+2.41%) |
Dec 05, 2016 | 63.02 | 65.34 | 63.02 | 65.27 | 79,525 | +2.52(+4.02%) |
Dec 02, 2016 | 63.04 | 63.46 | 62.02 | 62.75 | 220,259 | -0.71(-1.12%) |